Dark

TSLA20261218C300
TSLA Dec 18 2026 300.00 Call (TSLA261218C00300000)
option OPRA

EOD

Jul 31, 2026

45.11+3.820%(+1.66)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	43.9200	47.0000	39.0000	45.1100	+3.820%	193	5,798	0.000%
2026-07-30	39.9500	43.8100	39.4000	43.4500	+16.332%	199	5,699	+3.820%
2026-07-29	41.6500	42.7700	36.8500	37.3500	-10.432%	1,048	5,688	+20.776%
2026-07-28	41.2800	44.8500	39.2500	41.7000	-5.011%	252	5,079	+8.177%
2026-07-27	46.0400	49.3500	41.9000	43.9000	-7.070%	131	5,071	+2.756%
2026-07-24	50.0000	50.0000	43.5500	47.2400	-9.328%	293	5,078	-4.509%
2026-07-23	68.0000	68.0000	48.9500	52.1000	-43.948%	846	4,974	-13.417%
2026-07-22	97.0000	97.0000	92.9000	92.9500	-6.882%	16	4,658	-51.469%
2026-07-21	94.7900	100.3000	94.7900	99.8200	+11.270%	15	4,665	-54.809%
2026-07-20	95.0000	95.0000	89.7100	89.7100	-10.110%	121	4,670	-49.716%
2026-07-17	100.0000	102.9700	98.0000	99.8000	-7.593%	84	4,704	-54.800%
2026-07-16	106.6000	111.2300	104.0000	108.0000	-3.735%	29	4,737	-58.231%
2026-07-15	118.0000	118.0000	111.5000	112.1900	-0.505%	6	4,742	-59.791%
2026-07-14	115.6000	116.1000	112.7600	112.7600	+1.677%	17	4,745	-59.995%
2026-07-13	114.1500	115.3900	110.9000	110.9000	-9.786%	36	4,755	-59.324%
2026-07-10	122.9300	122.9300	122.9300	122.9300	+2.017%	1	4,784	-63.304%
2026-07-09	111.5000	120.5700	111.5000	120.5000	+8.559%	61	4,783	-62.564%
2026-07-08	113.0000	113.0000	111.0000	111.0000	-17.778%	16	4,767	-59.360%
2026-07-06	114.0000	135.0000	114.0000	135.0000	+22.727%	68	4,776	-66.585%
2026-07-02	130.0000	130.0000	109.9500	110.0000	-21.569%	359	4,754	-58.991%
2026-07-01	139.4500	140.2500	139.4500	140.2500	+2.747%	7	4,754	-67.836%
2026-06-30	129.0000	136.5000	129.0000	136.5000	+5.732%	14	4,749	-66.952%
2026-06-29	102.9000	130.4000	102.6200	129.1000	+25.340%	37	4,758	-65.058%
2026-06-26	94.0000	107.7500	93.7500	103.0000	+6.625%	109	4,773	-56.204%
2026-06-25	97.0000	100.0000	95.6400	96.6000	-0.412%	97	4,767	-53.302%
2026-06-24	105.5000	105.5000	97.0000	97.0000	-6.731%	86	4,789	-53.495%
2026-06-23	110.0000	110.0000	102.5000	104.0000	-21.361%	104	4,806	-56.625%
2026-06-22	121.5000	132.2500	121.5000	132.2500	+10.669%	9	4,807	-65.890%
2026-06-18	113.0000	119.5000	107.0000	119.5000	+3.062%	259	4,868	-62.251%
2026-06-17	119.6500	122.2500	115.9500	115.9500	-7.129%	44	4,868	-61.095%
2026-06-16	123.0000	129.2500	122.4500	124.8500	-5.115%	18	4,868	-63.869%
2026-06-15	134.0000	134.0000	131.5800	131.5800	+5.814%	6	4,908	-65.717%
2026-06-12	120.3700	127.2000	114.9400	124.3500	+1.826%	211	4,908	-63.723%
2026-06-11	112.0000	122.1200	107.0000	122.1200	+12.865%	49	4,908	-63.061%
2026-06-10	119.5800	119.5800	108.2000	108.2000	-9.342%	31	4,910	-58.309%
2026-06-09	124.8500	124.8500	111.1300	119.3500	-9.788%	75	4,897	-62.204%
2026-06-08	126.9300	132.3000	126.9300	132.3000	+14.062%	65	4,951	-65.903%
2026-06-05	137.0000	137.0000	115.9900	115.9900	-16.853%	121	4,891	-61.109%
2026-06-04	138.3200	140.0100	138.0000	139.5000	-1.413%	13	4,941	-67.663%
2026-06-03	144.9500	149.6500	141.5000	141.5000	-0.226%	24	4,931	-68.120%
2026-06-02	135.6000	142.1300	135.6000	141.8200	+2.434%	14	4,935	-68.192%
2026-06-01	147.0400	147.0400	138.4500	138.4500	-9.628%	91	4,930	-67.418%
2026-05-29	157.2900	157.2900	149.0000	153.2000	-4.756%	9	4,983	-70.555%
2026-05-28	156.5000	160.8500	156.5000	160.8500	+0.865%	11	4,987	-71.955%
2026-05-27	162.0000	162.0000	159.4700	159.4700	+4.570%	34	4,978	-71.713%
2026-05-26	148.9000	152.5000	147.0000	152.5000	+3.215%	78	5,005	-70.420%
2026-05-22	148.4600	151.0000	147.7500	147.7500	+6.910%	25	5,072	-69.469%
2026-05-21	138.2000	138.2000	138.2000	138.2000	+2.530%	40	5,086	-67.359%
2026-05-20	133.0000	134.7900	133.0000	134.7900	+5.925%	32	5,086	-66.533%
2026-05-19	122.4000	127.3900	120.0000	127.2500	-3.562%	61	5,047	-64.550%
2026-05-18	141.5500	141.5500	129.0300	131.9500	-8.113%	29	5,047	-65.813%
2026-05-15	148.1900	148.1900	143.5000	143.6000	-11.821%	92	5,047	-68.586%
2026-05-14	164.6600	171.0000	162.8500	162.8500	-3.439%	54	5,060	-72.300%
2026-05-13	160.7500	170.7500	160.5500	168.6500	+8.933%	7	5,114	-73.252%
2026-05-12	163.5000	165.0000	148.5000	154.8200	-6.414%	56	5,114	-70.863%
2026-05-11	140.9200	168.3600	140.9200	165.4300	+11.363%	39	5,114	-72.732%
2026-05-08	142.5700	150.0000	142.5700	148.5500	+15.450%	250	5,113	-69.633%
2026-05-07	129.9200	136.1000	127.3300	128.6700	+4.169%	46	5,202	-64.941%
2026-05-06	113.8000	123.5200	113.5600	123.5200	+5.663%	41	5,190	-63.480%
2026-05-05	118.3500	118.3500	116.9000	116.9000	+0.171%	9	5,203	-61.411%
2026-05-04	116.7900	117.8300	111.8000	116.7000	-1.892%	25	5,209	-61.345%
2026-05-01	111.0000	121.2500	111.0000	118.9500	+9.885%	28	5,238	-62.077%
2026-04-30	103.6400	110.1400	103.6400	108.2500	+7.690%	223	5,238	-58.328%
2026-04-29	102.5800	102.5800	98.8800	100.5200	-3.067%	20	5,217	-55.123%
2026-04-28	107.5000	107.5000	103.1500	103.7000	-1.706%	19	5,222	-56.500%
2026-04-27	98.4600	106.8500	95.1700	105.5000	+0.658%	19	5,211	-57.242%
2026-04-24	104.1500	109.0000	102.0000	104.8100	+2.334%	34	5,206	-56.960%
2026-04-23	102.2800	110.0000	98.5000	102.4200	-10.722%	435	5,189	-55.956%
2026-04-22	115.0000	117.4000	114.7200	114.7200	-0.104%	16	5,038	-60.678%
2026-04-21	117.6800	118.9200	113.8300	114.8400	-3.859%	20	5,038	-60.719%
2026-04-20	123.6300	123.6300	118.6300	119.4500	-5.424%	31	5,044	-62.235%
2026-04-17	122.9000	134.5600	121.0000	126.3000	+7.034%	65	5,068	-64.283%
2026-04-16	114.6400	118.6500	111.4500	118.0000	-1.830%	13	5,081	-61.771%
2026-04-15	105.2500	122.7000	105.2500	120.2000	+26.460%	55	5,084	-62.471%
2026-04-14	93.8800	99.0000	90.7300	95.0500	+9.316%	107	5,045	-52.541%
2026-04-13	85.6100	88.6500	85.6100	86.9500	+3.697%	83	5,027	-48.120%
2026-04-10	85.0400	85.2500	81.2200	83.8500	+0.588%	66	5,038	-46.202%
2026-04-09	82.4800	85.4700	78.5400	83.3600	+2.787%	30	5,036	-45.885%
2026-04-08	94.5000	94.5000	81.1000	81.1000	-5.698%	51	5,040	-44.377%
2026-04-07	86.2500	86.6000	80.5000	86.0000	-5.130%	56	5,023	-47.547%
2026-04-06	101.0000	101.0000	86.9600	90.6500	-7.688%	61	5,028	-50.237%
2026-04-02	102.9800	104.1400	96.7900	98.2000	-13.097%	99	5,047	-54.063%
2026-04-01	108.5000	114.6900	108.5000	113.0000	+6.153%	21	5,047	-60.080%
2026-03-31	99.5000	106.7000	99.0500	106.4500	+14.845%	118	5,032	-57.623%
2026-03-30	100.1900	100.7500	92.0700	92.6900	-6.459%	173	4,990	-51.332%
2026-03-27	101.8000	103.8500	98.4500	99.0900	-8.343%	52	5,090	-54.476%
2026-03-26	116.0000	116.0000	108.1100	108.1100	-8.591%	18	5,084	-58.274%
2026-03-25	121.0800	124.7600	118.2000	118.2700	+0.999%	67	5,080	-61.858%
2026-03-24	116.8500	118.4000	114.1000	117.1000	+2.665%	39	5,057	-61.477%
2026-03-23	110.5000	117.0000	110.5000	114.0600	+9.726%	32	5,052	-60.451%
2026-03-20	107.4000	107.8500	102.6600	103.9500	-9.609%	29	5,040	-56.604%
2026-03-19	116.4500	117.0000	112.8800	115.0000	-8.650%	30	5,020	-60.774%
2026-03-18	129.9500	131.6300	125.4500	125.8900	-1.840%	25	5,034	-64.167%
2026-03-17	127.9000	128.9900	126.7500	128.2500	-0.497%	24	5,015	-64.827%
2026-03-16	130.4500	133.5000	128.8800	128.8900	+3.718%	33	5,015	-65.001%
2026-03-13	129.6900	131.1500	124.2700	124.2700	-4.105%	27	5,001	-63.700%
2026-03-12	132.9700	133.5400	128.9000	129.5900	-4.657%	24	4,995	-65.190%
2026-03-11	132.6500	143.7000	132.6500	135.9200	+4.034%	33	4,992	-66.811%
2026-03-10	135.2900	135.7100	130.6500	130.6500	-0.487%	32	4,971	-65.473%
2026-03-09	122.0700	131.2900	120.0000	131.2900	+1.132%	25	4,971	-65.641%
2026-03-06	130.4900	132.5000	129.8200	129.8200	-3.408%	10	4,991	-65.252%
2026-03-05	134.5000	136.5000	134.1500	134.4000	-2.545%	11	4,995	-66.436%
2026-03-04	136.4400	138.2500	134.5000	137.9100	+9.714%	51	4,995	-67.290%
2026-03-03	129.0800	129.0800	122.1500	125.7000	-6.854%	66	4,992	-64.113%
2026-03-02	125.5700	134.9500	125.5700	134.9500	+1.719%	51	5,002	-66.573%
2026-02-27	134.0000	134.4900	131.4000	132.6700	-3.723%	49	5,000	-65.998%
2026-02-26	143.0600	143.0600	137.8000	137.8000	-5.797%	4	5,008	-67.264%
2026-02-25	143.7700	149.7700	143.7700	146.2800	+3.929%	16	5,008	-69.162%
2026-02-24	132.7000	140.8000	132.0500	140.7500	+9.320%	177	5,008	-67.950%
2026-02-23	135.6500	137.0000	128.5300	128.7500	-9.744%	59	5,046	-64.963%
2026-02-20	139.5800	144.0000	138.8000	142.6500	-0.140%	14	5,051	-68.377%
2026-02-19	139.8000	145.5500	139.8000	142.8500	-0.743%	6	5,058	-68.421%
2026-02-18	143.6500	146.8000	143.1300	143.9200	+3.413%	25	5,057	-68.656%
2026-02-17	140.0000	140.0000	136.5500	139.1700	-7.313%	36	5,061	-67.586%
2026-02-13	148.0000	152.0600	146.7000	150.1500	+0.027%	40	5,070	-69.957%
2026-02-12	164.9000	165.2000	150.1100	150.1100	-4.022%	19	5,070	-69.949%
2026-02-11	162.3000	165.0000	153.3900	156.4000	+0.793%	37	5,073	-71.157%
2026-02-10	156.3500	156.4500	155.0100	155.1700	+3.585%	74	5,066	-70.929%
2026-02-09	144.4400	151.9000	143.3500	149.8000	+1.725%	17	5,059	-69.887%
2026-02-06	135.0500	147.5000	135.0500	147.2600	+9.896%	41	5,051	-69.367%
2026-02-05	132.6000	137.0500	127.8100	134.0000	-5.634%	48	5,063	-66.336%
2026-02-04	150.9500	154.4200	136.8300	142.0000	-5.717%	44	5,069	-68.232%
2026-02-03	155.5000	157.8800	148.5500	150.6100	-5.247%	29	5,066	-70.048%
2026-02-02	152.0000	158.9500	151.8000	158.9500	-6.141%	16	5,066	-71.620%
2026-01-30	159.7000	170.0000	157.8700	169.3500	+12.825%	18	5,076	-73.363%
2026-01-29	158.2700	159.0000	150.1000	150.1000	-9.458%	7	5,077	-69.947%
2026-01-28	165.7500	166.6500	165.0500	165.7800	+0.576%	53	5,080	-72.789%
2026-01-27	168.1600	168.2100	163.5800	164.8300	-2.213%	11	5,094	-72.632%
2026-01-26	170.7900	171.7000	168.5600	168.5600	-6.646%	10	5,101	-73.238%
2026-01-23	180.0500	182.1000	178.9000	180.5600	+0.050%	13	5,106	-75.017%
2026-01-22	169.1600	180.4700	169.0900	180.4700	+10.413%	42	5,107	-75.004%
2026-01-21	156.4500	168.9500	155.0100	163.4500	+6.143%	17	5,105	-72.401%
2026-01-20	161.4400	161.4400	153.9900	153.9900	-10.388%	35	5,110	-70.706%
2026-01-16	170.0000	172.7500	170.0000	171.8400	-0.023%	19	5,114	-73.749%
2026-01-15	176.6500	176.6500	171.8800	171.8800	+0.851%	20	5,114	-73.755%
2026-01-14	173.9500	174.3000	168.9900	170.4300	-5.238%	36	5,130	-73.532%
2026-01-13	181.9000	183.6000	178.7400	179.8500	-2.218%	27	5,152	-74.918%
2026-01-12	181.1000	186.8000	181.1000	183.9300	+2.525%	27	5,159	-75.474%
2026-01-09	166.9000	180.8000	166.9000	179.4000	+4.931%	28	5,167	-74.855%
2026-01-08	165.0000	171.0900	165.0000	170.9700	-0.164%	17	5,182	-73.615%
2026-01-07	171.9500	172.8000	169.9000	171.2500	+0.824%	19	5,186	-73.658%
2026-01-06	177.9400	177.9400	167.0500	169.8500	-11.050%	63	5,191	-73.441%
2026-01-05	185.6400	191.5000	185.5600	190.9500	+8.680%	32	5,215	-76.376%
2026-01-02	190.0000	190.0000	174.2100	175.7000	-5.836%	21	5,215	-74.326%
2025-12-31	191.0000	192.0100	186.0300	186.5900	-2.706%	114	5,216	-75.824%
2025-12-30	193.0000	197.6000	190.9000	191.7800	-1.651%	193	5,216	-76.478%
2025-12-29	200.2000	202.2000	195.0000	195.0000	-7.438%	30	5,251	-76.867%
2025-12-26	213.3000	214.1500	210.6700	210.6700	-2.300%	10	5,248	-78.587%
2025-12-24	217.5500	217.5500	212.0000	215.6300	-1.678%	42	5,225	-79.080%
2025-12-23	221.5000	222.0500	218.8000	219.3100	-1.602%	30	5,225	-79.431%
2025-12-22	229.7000	229.7000	221.0000	222.8800	+2.724%	34	5,241	-79.760%
2025-12-19	215.8900	218.0000	214.0000	216.9700	-1.623%	35	5,242	-79.209%
2025-12-18	213.9700	225.0000	210.6000	220.5500	+7.063%	36	5,253	-79.547%
2025-12-17	224.0100	227.8700	206.0000	206.0000	-7.270%	76	5,253	-78.102%
2025-12-16	210.0000	222.5000	204.2000	222.1500	+2.705%	48	5,256	-79.694%
2025-12-15	209.0000	216.3000	209.0000	216.3000	+10.239%	39	5,295	-79.145%
2025-12-12	189.2700	200.0000	182.4900	196.2100	+6.186%	49	5,328	-77.009%
2025-12-11	187.9000	187.9000	181.7500	184.7800	-5.012%	53	5,311	-75.587%
2025-12-10	188.6000	194.5300	184.2300	194.5300	+4.908%	45	5,318	-76.811%
2025-12-09	179.0000	190.0000	179.0000	185.4300	+2.703%	37	5,327	-75.673%
2025-12-08	189.2500	189.2500	177.8000	180.5500	-7.291%	30	5,337	-75.015%
2025-12-05	196.6000	196.6000	194.4200	194.7500	+0.242%	159	5,343	-76.837%
2025-12-04	190.9700	194.2800	187.5000	194.2800	+3.893%	141	5,350	-76.781%
2025-12-03	178.3000	188.7000	177.1400	187.0000	+10.730%	41	5,378	-75.877%
2025-12-02	172.3800	176.8400	168.1300	168.8800	-2.240%	45	5,379	-73.289%
2025-12-01	171.5500	172.7500	170.7000	172.7500	-1.382%	3	5,357	-73.887%
2025-11-28	172.2400	175.1700	172.2400	175.1700	+2.439%	2	5,358	-74.248%
2025-11-26	169.7500	171.0000	167.0000	171.0000	+4.198%	12	5,359	-73.620%
2025-11-25	165.6500	165.6500	164.1100	164.1100	-1.234%	2	5,359	-72.512%
2025-11-24	156.5300	167.3100	156.5300	166.1600	+11.457%	16	5,361	-72.851%
2025-11-21	152.5200	153.0500	139.4700	149.0800	-0.281%	86	5,361	-69.741%
2025-11-20	171.3500	171.7000	149.5000	149.5000	-3.548%	27	5,382	-69.826%
2025-11-19	154.7500	155.0000	154.7500	155.0000	+1.466%	2	5,397	-70.897%
2025-11-18	152.0000	156.4000	147.8200	152.7600	-10.656%	16	5,396	-70.470%
2025-11-17	152.6000	170.9800	152.6000	170.9800	+8.579%	4	5,395	-73.617%
2025-11-14	145.7000	159.9000	145.7000	157.4700	+2.340%	18	5,394	-71.353%
2025-11-13	162.2500	162.2500	149.2500	153.8700	-13.629%	81	5,385	-70.683%
2025-11-12	181.5000	181.9000	176.2500	178.1500	-3.063%	44	5,399	-74.679%
2025-11-11	181.4400	183.7800	181.1800	183.7800	-3.740%	6	5,424	-75.454%
2025-11-10	188.1500	192.4500	188.1500	190.9200	+6.629%	53	5,427	-76.372%
2025-11-07	180.0000	180.3300	174.5500	179.0500	-7.706%	237	5,413	-74.806%
2025-11-06	207.3300	209.6300	189.3000	194.0000	-8.057%	15	5,412	-76.747%
2025-11-05	209.0000	211.0000	209.0000	211.0000	+9.924%	12	5,416	-78.621%
2025-11-04	199.4600	204.1400	191.9500	191.9500	-10.207%	22	5,428	-76.499%
2025-11-03	207.0000	214.5000	207.0000	213.7700	+7.725%	40	5,408	-78.898%
2025-10-31	197.6000	202.0000	193.5000	198.4400	+4.995%	52	5,408	-77.268%
2025-10-30	192.0000	193.0000	189.0000	189.0000	-5.382%	20	5,389	-76.132%
2025-10-29	203.9500	208.0500	199.7500	199.7500	-3.076%	14	5,388	-77.417%
2025-10-28	200.0000	210.0000	200.0000	206.0900	+5.148%	42	5,397	-78.112%
2025-10-27	193.0000	203.3000	193.0000	196.0000	+8.980%	25	5,423	-76.985%
2025-10-24	195.0000	195.0000	179.0100	179.8500	-5.838%	38	5,423	-74.918%
2025-10-23	167.0700	193.4000	165.1600	191.0000	+2.694%	58	5,439	-76.382%
2025-10-22	190.1000	190.1000	178.0000	185.9900	-2.608%	37	5,429	-75.746%
2025-10-21	191.5400	191.5400	190.5000	190.9700	-0.918%	10	5,421	-76.378%
2025-10-20	194.6000	194.6000	190.5000	192.7400	+2.806%	17	5,419	-76.595%
2025-10-17	176.7200	188.5600	176.7200	187.4800	+7.180%	53	5,413	-75.939%
2025-10-16	184.7500	186.8500	174.6900	174.9200	-4.363%	21	5,389	-74.211%
2025-10-15	184.2500	187.5000	177.4000	182.9000	+1.050%	26	5,403	-75.336%
2025-10-14	173.3000	181.4000	172.3600	181.0000	-1.737%	61	5,422	-75.077%
2025-10-13	174.8000	184.2000	172.4700	184.2000	+10.167%	60	5,434	-75.510%
2025-10-10	185.0000	186.9700	164.3500	167.2000	-9.200%	60	5,466	-73.020%
2025-10-09	179.5000	184.1400	178.0000	184.1400	-1.792%	5	5,464	-75.502%
2025-10-08	183.0000	187.5000	176.9500	187.5000	+1.133%	16	5,465	-75.941%
2025-10-07	199.3300	199.3500	185.3200	185.4000	-7.077%	32	5,500	-75.669%
2025-10-06	195.0000	199.5200	195.0000	199.5200	+14.299%	8	5,500	-77.391%
2025-10-03	190.0000	190.0000	169.5000	174.5600	-6.437%	62	5,502	-74.158%
2025-10-02	209.0200	210.0000	186.5700	186.5700	-10.337%	54	5,518	-75.821%
2025-10-01	193.8500	208.0800	193.6000	208.0800	+8.037%	62	5,560	-78.321%
2025-09-30	184.7500	192.6000	184.7500	192.6000	+1.049%	31	5,575	-76.578%
2025-09-29	189.9000	199.0000	189.9000	190.6000	+0.767%	64	5,580	-76.333%
2025-09-26	178.7000	189.2900	173.9000	189.1500	+6.563%	19	5,570	-76.151%
2025-09-25	178.0000	180.7200	171.8000	177.5000	-7.068%	39	5,579	-74.586%
2025-09-24	184.5600	191.0000	184.0000	191.0000	+7.105%	9	5,605	-76.382%
2025-09-23	186.5300	189.6700	176.0000	178.3300	-3.129%	16	5,613	-74.704%
2025-09-22	187.7000	193.7900	181.0000	184.0900	+3.941%	52	5,610	-75.496%
2025-09-19	176.3500	179.1000	175.2400	177.1100	+3.513%	12	5,639	-74.530%
2025-09-18	179.9900	182.3500	171.1000	171.1000	-4.226%	47	5,638	-73.635%
2025-09-17	166.3000	178.6500	165.3800	178.6500	+2.879%	35	5,637	-74.750%
2025-09-16	167.5800	173.9800	167.0000	173.6500	+6.111%	163	5,650	-74.022%
2025-09-15	169.5500	176.6800	159.5300	163.6500	+8.377%	91	5,656	-72.435%
2025-09-12	136.8200	151.5500	136.8200	151.0000	+18.015%	106	5,691	-70.126%
2025-09-11	117.0100	127.9500	116.4300	127.9500	+13.835%	155	5,715	-64.744%
2025-09-10	114.9000	117.7000	111.7500	112.4000	+1.261%	25	5,656	-59.867%
2025-09-09	113.5000	113.8000	109.5000	111.0000	-0.314%	247	5,649	-59.360%
2025-09-08	120.0000	120.0000	111.3500	111.3500	-3.174%	33	5,587	-59.488%
2025-09-05	115.0000	117.9100	111.0000	115.0000	+9.901%	133	5,590	-60.774%
2025-09-04	102.9000	104.6400	101.2300	104.6400	-1.180%	6	5,677	-56.890%
2025-09-03	99.1500	107.9000	98.7000	105.8900	+6.798%	90	5,673	-57.399%
2025-09-02	98.5000	101.0000	97.9000	99.1500	-3.268%	26	5,672	-54.503%
2025-08-29	111.5500	111.5500	101.0000	102.5000	-8.727%	22	5,664	-55.990%
2025-08-28	117.6500	117.6500	108.9300	112.3000	-3.853%	85	5,664	-59.831%
2025-08-27	118.8800	119.8000	115.8000	116.8000	+2.926%	15	5,619	-61.378%
2025-08-26	112.6000	113.4800	111.9100	113.4800	-0.281%	7	5,623	-60.249%
2025-08-25	108.8000	115.1900	106.7500	113.8000	+5.078%	81	5,623	-60.360%
2025-08-22	98.2000	108.3000	98.2000	108.3000	+13.403%	66	5,680	-58.347%
2025-08-21	95.2600	95.5000	93.3500	95.5000	-0.355%	19	5,695	-52.764%
2025-08-20	95.2000	95.8400	92.0000	95.8400	-4.637%	29	5,692	-52.932%
2025-08-19	105.3000	107.5000	100.0000	100.5000	-4.103%	103	5,682	-55.114%
2025-08-18	102.6000	104.8400	102.6000	104.8000	+4.580%	19	5,635	-56.956%
2025-08-15	105.6000	105.8800	99.6000	100.2100	-5.059%	40	5,638	-54.985%
2025-08-14	109.0000	109.0000	102.9000	105.5500	-3.809%	105	5,611	-57.262%
2025-08-13	115.5000	115.7500	109.4000	109.7300	-0.921%	140	5,629	-58.890%
2025-08-12	109.1000	110.7500	104.7000	110.7500	+1.003%	8	5,662	-59.269%
2025-08-11	105.6000	115.2500	105.6000	109.6500	+7.817%	151	5,664	-58.860%
2025-08-08	98.2500	105.5000	97.7000	101.7000	+5.938%	241	5,660	-55.644%
2025-08-07	92.9500	96.0000	92.6000	96.0000	+2.619%	133	5,749	-53.010%
2025-08-06	90.0000	93.5500	90.0000	93.5500	+7.652%	97	5,869	-51.780%
2025-08-05	84.3800	88.2000	84.3800	86.9000	+0.058%	11	5,891	-48.090%
2025-08-04	85.4000	87.5600	83.7200	86.8500	+3.975%	41	5,894	-48.060%
2025-08-01	85.0000	86.3700	81.3100	83.5300	-5.402%	197	5,898	-45.995%
2025-07-31	90.3000	91.3400	86.2600	88.3000	-4.644%	53	6,013	-48.913%
2025-07-30	96.8000	96.8000	92.1000	92.6000	-4.151%	43	5,995	-51.285%
2025-07-29	94.8500	96.6100	94.8500	96.6100	-3.487%	6	5,966	-53.307%
2025-07-28	92.7000	102.3000	92.7000	100.1000	+7.346%	43	5,964	-54.935%
2025-07-25	88.9400	98.2700	88.3900	93.2500	+9.448%	210	5,981	-51.625%
2025-07-24	90.6500	90.6500	82.1500	85.2000	-20.404%	2,144	6,115	-47.054%
2025-07-23	105.0800	108.0500	105.0800	107.0400	-1.036%	25	6,332	-57.857%
2025-07-22	102.7300	109.6100	102.7300	108.1600	+2.794%	43	6,344	-58.293%
2025-07-21	110.2500	112.0000	104.0000	105.2200	+0.210%	33	6,363	-57.128%
2025-07-18	101.8000	106.5500	101.3000	105.0000	+7.198%	104	6,352	-57.038%
2025-07-17	100.5000	101.3000	97.0000	97.9500	-3.545%	179	6,381	-53.946%
2025-07-16	94.5000	101.5500	94.5000	101.5500	+8.959%	144	6,237	-55.579%
2025-07-15	98.7500	98.7500	92.5000	93.2000	-3.918%	36	6,263	-51.599%
2025-07-14	95.5000	97.1000	93.9500	97.0000	+3.027%	27	6,251	-53.495%
2025-07-11	89.2500	94.4400	89.2500	94.1500	+3.348%	402	6,232	-52.087%
2025-07-10	87.6000	91.1000	86.1000	91.1000	+12.206%	54	6,160	-50.483%
2025-07-09	83.4500	84.0000	80.0000	81.1900	-2.766%	218	6,143	-44.439%
2025-07-08	85.0000	88.0500	82.4500	83.5000	+0.724%	79	5,962	-45.976%
2025-07-07	82.1000	84.1500	81.0900	82.9000	-17.025%	227	5,988	-45.585%
2025-07-03	99.7000	101.0000	98.0400	99.9100	+0.261%	20	6,009	-54.849%
2025-07-02	96.0000	99.9500	92.4000	99.6500	+11.515%	143	6,009	-54.732%
2025-07-01	87.4500	92.0500	86.0000	89.3600	-11.420%	467	5,948	-49.519%
2025-06-30	105.0000	105.0000	100.8800	100.8800	-5.099%	44	6,162	-55.284%
2025-06-27	106.9100	108.0500	103.0000	106.3000	-3.258%	44	6,171	-57.563%
2025-06-26	112.3500	112.3500	109.7500	109.8800	+0.164%	25	6,195	-58.946%
2025-06-25	109.8000	111.0500	107.8500	109.7000	-10.303%	10	6,196	-58.879%
2025-06-24	128.5500	128.9500	122.3000	122.3000	-5.923%	52	6,192	-63.115%
2025-06-23	120.0000	137.0000	118.0000	130.0000	+19.948%	271	6,177	-65.300%
2025-06-20	112.7000	112.7000	108.0000	108.3800	-2.929%	70	6,225	-58.378%
2025-06-18	107.4100	114.0000	107.0500	111.6500	+3.648%	78	6,257	-59.597%
2025-06-17	113.6700	113.6700	106.5400	107.7200	-8.712%	129	6,257	-58.123%
2025-06-16	116.3300	118.0000	116.3300	118.0000	+2.976%	8	6,214	-61.771%
2025-06-13	108.5000	119.9500	106.4000	114.5900	+4.505%	142	6,211	-60.634%
2025-06-12	113.7100	116.0500	109.6200	109.6500	-4.859%	35	6,266	-58.860%
2025-06-11	118.3700	120.0000	113.6000	115.2500	-0.329%	22	6,267	-60.859%
2025-06-10	104.9000	117.0000	104.9000	115.6300	+13.363%	71	6,272	-60.988%
2025-06-09	86.8800	103.2000	86.8800	102.0000	+10.870%	397	6,260	-55.775%
2025-06-06	96.0000	100.0000	91.5000	92.0000	+4.712%	304	6,321	-50.967%
2025-06-05	108.6000	111.0000	82.4000	87.8600	-26.600%	495	6,320	-48.657%
2025-06-04	117.2000	120.0000	117.0400	119.7000	-7.209%	122	6,151	-62.314%
2025-06-03	129.0000	129.0000	127.5500	129.0000	+2.666%	9	6,195	-65.031%
2025-06-02	128.2000	128.2000	120.3000	125.6500	-4.688%	100	6,191	-64.099%
2025-05-30	139.2000	141.5000	131.6500	131.8300	-6.204%	616	6,285	-65.782%
2025-05-29	147.0000	147.0000	138.9400	140.5500	+0.897%	24	6,331	-67.905%
2025-05-28	145.8500	146.0000	139.3000	139.3000	-1.798%	19	6,344	-67.617%
2025-05-27	137.5500	145.0000	137.5500	141.8500	+12.046%	29	6,349	-68.199%
2025-05-23	123.0000	127.4900	123.0000	126.6000	-3.359%	96	6,359	-64.368%
2025-05-22	122.0000	131.0000	122.0000	131.0000	+6.297%	107	6,359	-65.565%
2025-05-21	130.0000	130.1300	121.2000	123.2400	-4.724%	25	6,356	-63.397%
2025-05-20	137.3500	137.3500	128.4000	129.3500	+0.850%	239	6,348	-65.126%
2025-05-19	123.6500	129.2800	123.2000	128.2600	-4.141%	60	6,331	-64.829%
2025-05-16	135.0000	136.0000	130.3000	133.8000	+2.923%	228	6,341	-66.286%
2025-05-15	126.6700	131.5000	124.9000	130.0000	-2.695%	117	6,361	-65.300%
2025-05-14	127.7000	135.5100	127.7000	133.6000	+9.035%	48	6,466	-66.235%
2025-05-13	110.6000	123.6500	110.6000	122.5300	+11.675%	24	6,481	-63.185%
2025-05-12	107.3800	111.5500	107.1500	109.7200	+12.326%	258	6,480	-58.886%
2025-05-09	96.3500	103.2500	96.3500	97.6800	+9.544%	308	6,514	-53.819%
2025-05-08	83.6900	90.1500	83.6900	89.1700	+11.060%	95	6,535	-49.411%
2025-05-07	81.1000	81.5400	78.5100	80.2900	+0.363%	32	6,472	-43.816%
2025-05-06	81.7900	82.8500	79.6200	80.0000	-6.706%	88	6,466	-43.613%
2025-05-05	86.0000	86.0000	81.8800	85.7500	-4.499%	35	6,532	-47.394%
2025-05-02	86.2500	95.4000	86.2500	89.7900	+3.504%	328	6,526	-49.761%
2025-05-01	85.9000	90.0000	85.9000	86.7500	+2.083%	132	6,442	-48.000%
2025-04-30	82.0000	85.3000	81.2100	84.9800	-8.259%	29	6,505	-46.917%
2025-04-29	86.4600	92.6300	85.3500	92.6300	+3.486%	26	6,505	-51.301%
2025-04-28	92.0000	95.0000	82.1300	89.5100	+1.016%	50	6,505	-49.603%
2025-04-25	73.2500	90.5000	73.2500	88.6100	+26.586%	574	6,500	-49.092%
2025-04-24	66.0000	70.5500	66.0000	70.0000	+3.550%	98	6,531	-35.557%
2025-04-23	66.8200	72.0000	63.4300	67.6000	+11.551%	64	6,488	-33.269%
2025-04-22	60.0000	63.1500	58.4500	60.6000	+10.242%	63	6,479	-25.561%
2025-04-21	56.1800	57.0000	52.8500	54.9700	-12.217%	233	6,494	-17.937%
2025-04-17	64.3000	64.3000	61.7600	62.6200	-1.184%	22	6,418	-27.962%
2025-04-16	68.3700	68.5300	60.0000	63.3700	-10.494%	69	6,418	-28.815%
2025-04-15	69.0400	73.2000	69.0400	70.8000	-0.282%	50	6,404	-36.285%
2025-04-14	74.9000	75.5900	68.5500	71.0000	+0.924%	68	6,424	-36.465%
2025-04-11	75.6600	75.6600	68.5300	70.3500	-0.213%	30	6,381	-35.878%
2025-04-10	79.0500	79.0500	68.6500	70.5000	-17.784%	425	6,381	-36.014%
2025-04-09	60.6900	87.2600	60.5500	85.7500	+53.043%	243	6,364	-47.394%
2025-04-08	70.1500	71.0000	56.0300	56.0300	-9.629%	59	6,328	-19.490%
2025-04-07	58.7500	73.5700	57.2100	62.0000	-7.738%	160	6,371	-27.242%
2025-04-04	77.1500	77.1500	67.0800	67.2000	-19.761%	324	6,372	-32.872%
2025-04-03	83.5000	87.8000	80.6200	83.7500	-10.904%	26	6,404	-46.137%
2025-04-02	74.3000	94.1000	74.3000	94.0000	+11.838%	51	6,411	-52.011%
2025-04-01	80.8000	89.0000	80.3700	84.0500	+6.527%	46	6,405	-46.330%
2025-03-31	72.9800	78.9000	69.6500	78.9000	-1.004%	96	6,408	-42.826%
2025-03-28	85.6000	85.6000	79.7000	79.7000	-8.821%	316	6,482	-43.400%
2025-03-27	88.0000	99.8000	87.4100	87.4100	+1.580%	564	6,518	-48.393%
2025-03-26	91.8000	93.5100	83.5000	86.0500	-10.967%	88	7,005	-47.577%
2025-03-25	90.8500	96.6500	85.7300	96.6500	+7.496%	203	7,032	-53.326%
2025-03-24	75.0500	89.9100	74.7500	89.9100	+27.532%	204	7,038	-49.828%
2025-03-21	65.4400	70.5000	64.5700	70.5000	+11.887%	134	6,997	-36.014%
2025-03-20	62.7400	63.7000	61.1200	63.0100	+0.048%	793	6,985	-28.408%
2025-03-19	60.9000	65.8500	60.8300	62.9800	+9.721%	101	6,291	-28.374%
2025-03-18	58.3000	59.9200	56.6000	57.4000	-10.522%	170	6,263	-21.411%
2025-03-17	66.7500	67.5600	62.0000	64.1500	-9.648%	201	6,198	-29.680%
2025-03-14	71.3000	72.8000	70.0000	71.0000	+5.092%	370	6,338	-36.465%
2025-03-13	69.2900	69.2900	64.2300	67.5600	-5.192%	62	6,198	-33.230%
2025-03-12	71.1500	74.3500	69.4500	71.2600	+13.580%	129	6,198	-36.697%
2025-03-11	58.8100	65.0000	57.8000	62.7400	+8.266%	160	6,206	-28.100%
2025-03-10	70.5400	70.5400	56.9000	57.9500	-25.255%	379	6,209	-22.157%
2025-03-07	77.7500	78.7000	71.7000	77.5300	+1.452%	452	6,375	-41.816%
2025-03-06	83.4300	83.4300	76.4200	76.4200	-12.312%	97	6,268	-40.971%
2025-03-05	84.0000	87.1500	82.6500	87.1500	+4.284%	49	6,268	-48.239%
2025-03-04	82.6500	91.3000	78.4800	83.5700	-9.114%	236	6,231	-46.021%
2025-03-03	101.4100	103.6000	88.8400	91.9500	-3.109%	338	6,280	-50.941%
2025-02-28	84.5000	96.2000	84.5000	94.9000	+6.510%	498	6,108	-52.466%
2025-02-27	95.8500	96.5400	88.7500	89.1000	-5.354%	87	6,122	-49.371%
2025-02-26	105.0000	105.0000	91.9600	94.1400	-7.932%	1,178	6,098	-52.082%
2025-02-25	112.9300	112.9300	98.1600	102.2500	-15.705%	196	5,091	-55.883%
2025-02-24	121.6500	124.7800	116.6200	121.3000	-2.177%	77	5,107	-62.811%
2025-02-21	136.3000	136.3000	123.5000	124.0000	-10.047%	72	5,166	-63.621%
2025-02-20	140.0000	140.0000	136.0000	137.8500	-5.127%	16	5,178	-67.276%
2025-02-19	142.0000	146.0500	142.0000	145.3000	+5.596%	23	5,176	-68.954%
2025-02-18	142.1700	142.1700	137.2500	137.6000	-2.481%	50	5,185	-67.217%
2025-02-14	142.5500	142.5500	135.6500	141.1000	+1.620%	100	5,191	-68.030%
2025-02-13	132.0000	141.7000	132.0000	138.8500	+9.763%	59	5,214	-67.512%
2025-02-12	123.6300	132.4000	123.0000	126.5000	+6.742%	21	5,214	-64.340%
2025-02-11	134.0000	134.5500	118.5100	118.5100	-13.936%	158	5,210	-61.936%
2025-02-10	139.4500	143.0000	137.7000	137.7000	-5.034%	15	5,261	-67.240%
2025-02-07	155.0000	158.9800	145.0000	145.0000	-3.430%	1,556	5,265	-68.890%